Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.07 | 25.07 | 25.07 | 25.07 | 446 | -0.03(-0.11%) |
May 30, 2018 | 24.93 | 25.10 | 24.93 | 25.10 | 764 | +0.24(+0.96%) |
May 29, 2018 | 24.76 | 24.86 | 24.75 | 24.86 | 1,490 | -0.47(-1.86%) |
May 25, 2018 | 25.33 | 25.33 | 25.33 | 0 | +0.03(+0.11%) | |
May 24, 2018 | 25.31 | 25.31 | 25.31 | 25.31 | 654 | -0.16(-0.62%) |
May 23, 2018 | 25.24 | 25.46 | 25.24 | 25.46 | 1,627 | -0.09(-0.36%) |
May 22, 2018 | 25.51 | 25.55 | 25.50 | 25.55 | 1,930 | +0.11(+0.44%) |
May 21, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 651 | +0.03(+0.11%) |
May 18, 2018 | 25.42 | 25.42 | 25.42 | 25.42 | 366 | +0.04(+0.15%) |
May 17, 2018 | 25.42 | 25.42 | 24.25 | 25.38 | 5,017 | -0.51(-1.98%) |
May 16, 2018 | 25.79 | 25.89 | 25.79 | 25.89 | 846 | -0.14(-0.55%) |
May 14, 2018 | 26.03 | 26.03 | 26.03 | 10,871 | -0.08(-0.30%) | |
May 11, 2018 | 26.17 | 26.17 | 26.11 | 26.11 | 910 | -0.03(-0.12%) |
May 10, 2018 | 26.12 | 26.14 | 26.09 | 26.14 | 703 | +0.42(+1.61%) |
May 08, 2018 | 25.73 | 25.73 | 25.73 | 130 | +0.01(+0.04%) | |
May 07, 2018 | 25.76 | 25.81 | 25.72 | 25.72 | 2,070 | -0.53(-2.04%) |
May 04, 2018 | 25.85 | 26.26 | 25.83 | 26.26 | 10,102 | +0.65(+2.52%) |
May 03, 2018 | 25.61 | 25.61 | 25.61 | 25.61 | 922 | -0.29(-1.10%) |
May 02, 2018 | 26.03 | 26.05 | 25.90 | 25.90 | 1,209 | -0.11(-0.43%) |
May 01, 2018 | 26.01 | 26.01 | 26.01 | 26.01 | 408 | -0.30(-1.16%) |
Apr 30, 2018 | 26.41 | 26.46 | 26.29 | 26.31 | 1,866 | -0.10(-0.36%) |
Apr 27, 2018 | 26.41 | 26.41 | 26.41 | 26.41 | 955 | +0.14(+0.52%) |
Apr 26, 2018 | 26.29 | 26.30 | 26.27 | 26.27 | 937 | +0.13(+0.51%) |
Apr 25, 2018 | 26.09 | 26.14 | 26.09 | 26.14 | 1,630 | -0.05(-0.18%) |
Apr 24, 2018 | 26.33 | 26.33 | 26.18 | 26.18 | 1,025 | -0.41(-1.56%) |
Apr 20, 2018 | 26.60 | 26.60 | 26.60 | 91 | -0.19(-0.71%) | |
Apr 19, 2018 | 26.90 | 26.90 | 26.76 | 26.79 | 1,455 | -0.12(-0.46%) |
Apr 18, 2018 | 26.80 | 26.92 | 26.80 | 26.91 | 1,513 | +0.20(+0.76%) |
Apr 17, 2018 | 26.71 | 26.71 | 26.71 | 26.71 | 419 | +0.03(+0.10%) |
Apr 16, 2018 | 26.63 | 26.68 | 26.61 | 26.68 | 1,723 | -0.05(-0.20%) |
Apr 13, 2018 | 26.62 | 26.73 | 26.62 | 26.73 | 831 | -0.19(-0.70%) |
Apr 12, 2018 | 26.96 | 26.97 | 26.92 | 26.92 | 2,101 | +0.06(+0.23%) |
Apr 11, 2018 | 26.87 | 26.87 | 26.86 | 26.86 | 1,312 | -0.11(-0.41%) |
Apr 05, 2018 | 26.97 | 26.97 | 26.97 | 1 | +0.16(+0.61%) | |
Apr 04, 2018 | 26.81 | 26.81 | 26.81 | 26.81 | 412 | +0.43(+1.62%) |
Apr 02, 2018 | 26.38 | 26.38 | 26.38 | 24 | -0.13(-0.50%) | |
Mar 28, 2018 | 26.51 | 26.51 | 26.51 | 0 | -0.06(-0.24%) | |
Mar 27, 2018 | 26.58 | 26.58 | 26.58 | 26.58 | 121 | -0.41(-1.54%) |
Mar 26, 2018 | 26.85 | 26.99 | 26.77 | 26.99 | 3,097 | +0.62(+2.34%) |
Mar 23, 2018 | 26.79 | 26.85 | 26.38 | 26.38 | 1,313 | -0.40(-1.48%) |
Mar 22, 2018 | 26.77 | 26.77 | 26.77 | 26.77 | 108 | -0.54(-1.99%) |
Mar 21, 2018 | 27.32 | 27.32 | 27.32 | 27.32 | 575 | +0.22(+0.83%) |
Mar 20, 2018 | 27.09 | 27.09 | 27.09 | 27.09 | 248 | +0.16(+0.58%) |
Mar 19, 2018 | 26.87 | 27.08 | 26.87 | 26.93 | 1,335 | -0.26(-0.96%) |
Mar 16, 2018 | 27.22 | 27.22 | 27.15 | 27.20 | 872 | -0.22(-0.81%) |
Mar 13, 2018 | 27.42 | 27.42 | 27.42 | 86 | -0.02(-0.07%) | |
Mar 12, 2018 | 27.37 | 27.44 | 27.37 | 27.44 | 1,494 | +0.40(+1.49%) |
Mar 08, 2018 | 27.04 | 27.04 | 27.04 | 26 | +0.08(+0.31%) | |
Mar 07, 2018 | 27.00 | 27.00 | 26.95 | 26.95 | 762 | -0.29(-1.07%) |
Mar 06, 2018 | 27.16 | 27.25 | 27.16 | 27.25 | 3,166 | +0.49(+1.81%) |
Mar 05, 2018 | 26.64 | 26.76 | 26.64 | 26.76 | 289 | -0.26(-0.97%) |
Mar 02, 2018 | 26.91 | 27.06 | 26.91 | 27.02 | 2,349 | -0.01(-0.03%) |
Feb 28, 2018 | 27.03 | 27.03 | 27.03 | 104 | -0.29(-1.07%) | |
Feb 27, 2018 | 27.78 | 27.78 | 27.32 | 27.32 | 680 | -0.55(-1.98%) |
Feb 26, 2018 | 27.73 | 27.87 | 27.72 | 27.87 | 1,948 | +0.28(+1.00%) |
Feb 23, 2018 | 27.51 | 27.60 | 27.51 | 27.60 | 596 | +0.27(+0.97%) |
Feb 22, 2018 | 27.34 | 27.34 | 27.33 | 27.33 | 1,171 | +0.01(+0.04%) |
Feb 21, 2018 | 27.32 | 27.32 | 27.32 | 27.32 | 222 | +0.00(+0.00%) |
Feb 20, 2018 | 27.32 | 27.32 | 27.32 | 27.32 | 1,764 | -0.05(-0.17%) |
Feb 16, 2018 | 27.37 | 27.37 | 27.37 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 27.31 | 27.36 | 27.20 | 27.36 | 2,595 | +0.38(+1.40%) |
Feb 14, 2018 | 26.83 | 26.98 | 26.76 | 26.98 | 2,865 | +0.29(+1.10%) |
Feb 13, 2018 | 26.69 | 26.69 | 26.69 | 26.69 | 480 | +0.22(+0.83%) |
Feb 12, 2018 | 26.62 | 26.62 | 26.44 | 26.47 | 512 | +0.64(+2.48%) |
Feb 09, 2018 | 25.83 | 25.83 | 25.82 | 25.82 | 451 | -0.45(-1.70%) |
Feb 08, 2018 | 27.61 | 26.27 | 26.27 | 587 | -1.34(-4.84%) | |
Feb 07, 2018 | 28.34 | 28.34 | 27.61 | 2,791 | -0.74(-2.60%) | |
Feb 06, 2018 | 27.35 | 28.34 | 27.32 | 28.34 | 823 | +0.60(+2.18%) |
Feb 02, 2018 | 27.74 | 27.74 | 27.74 | 38 | -0.42(-1.49%) | |
Feb 01, 2018 | 28.16 | 28.20 | 28.20 | 28.16 | 304 | -0.05(-0.16%) |
Jan 31, 2018 | 28.24 | 28.24 | 28.20 | 28.20 | 1,080 | -0.16(-0.55%) |
Jan 29, 2018 | 28.36 | 28.36 | 28.36 | 64 | -0.11(-0.39%) | |
Jan 25, 2018 | 28.47 | 28.47 | 28.47 | 3 | +0.03(+0.12%) | |
Jan 24, 2018 | 28.44 | 28.44 | 28.44 | 28.44 | 552 | +0.26(+0.92%) |
Jan 23, 2018 | 28.18 | 28.18 | 28.18 | 28.18 | 498 | +0.06(+0.23%) |
Jan 22, 2018 | 28.09 | 28.11 | 28.09 | 28.11 | 1,012 | +0.21(+0.76%) |
Jan 19, 2018 | 27.90 | 27.90 | 27.90 | 27.90 | 1,400 | +0.17(+0.63%) |
Jan 18, 2018 | 27.66 | 27.73 | 27.66 | 27.73 | 331 | +0.24(+0.87%) |
Jan 16, 2018 | 27.49 | 27.49 | 27.49 | 198 | -0.06(-0.23%) | |
Jan 12, 2018 | 27.55 | 27.55 | 27.55 | 0 | +0.33(+1.22%) | |
Jan 10, 2018 | 27.22 | 27.22 | 27.22 | 0 | -0.11(-0.40%) | |
Jan 09, 2018 | 27.44 | 27.44 | 27.33 | 27.33 | 423 | -0.06(-0.24%) |
Jan 08, 2018 | 27.51 | 27.51 | 27.39 | 27.39 | 681 | +0.03(+0.10%) |
Jan 05, 2018 | 27.39 | 27.40 | 27.37 | 27.37 | 481 | +0.18(+0.68%) |
Jan 04, 2018 | 27.31 | 27.33 | 27.18 | 27.18 | 460 | +0.13(+0.48%) |
Jan 03, 2018 | 27.16 | 27.16 | 27.05 | 27.05 | 346 | +0.14(+0.51%) |
Jan 02, 2018 | 27.04 | 27.09 | 26.92 | 26.92 | 595 | +0.39(+1.46%) |
Dec 29, 2017 | 26.53 | 26.53 | 26.53 | 0 | +0.13(+0.49%) | |
Dec 28, 2017 | 26.57 | 26.57 | 26.40 | 26.40 | 620 | +0.14(+0.53%) |
Dec 27, 2017 | 26.43 | 26.43 | 26.26 | 26.26 | 393 | +0.09(+0.35%) |
Dec 26, 2017 | 26.25 | 26.25 | 26.17 | 26.17 | 471 | +0.05(+0.18%) |
Dec 22, 2017 | 26.19 | 26.19 | 26.13 | 26.13 | 5,969 | +0.17(+0.67%) |
Dec 21, 2017 | 25.95 | 25.95 | 25.95 | 25.95 | 169 | +0.12(+0.46%) |
Dec 20, 2017 | 26.07 | 26.07 | 25.83 | 25.83 | 889 | +0.08(+0.32%) |
Dec 19, 2017 | 25.81 | 25.85 | 25.75 | 25.75 | 1,900 | -0.20(-0.75%) |
Dec 18, 2017 | 25.79 | 25.94 | 25.79 | 25.94 | 728 | +0.52(+2.05%) |
Dec 15, 2017 | 25.42 | 25.42 | 25.42 | 25.42 | 268 | +0.02(+0.07%) |
Dec 14, 2017 | 25.50 | 25.50 | 25.41 | 25.41 | 1,002 | +0.09(+0.36%) |
Dec 13, 2017 | 25.40 | 25.40 | 25.31 | 25.31 | 236 | +0.25(+0.98%) |
Dec 12, 2017 | 25.13 | 25.18 | 25.07 | 25.07 | 1,844 | -0.25(-0.97%) |
Dec 11, 2017 | 25.34 | 25.34 | 25.31 | 25.31 | 331 | +0.22(+0.87%) |
Dec 08, 2017 | 25.09 | 25.09 | 25.09 | 25.09 | 220 | +0.18(+0.73%) |
Dec 07, 2017 | 25.01 | 25.01 | 24.91 | 24.91 | 801 | -0.09(-0.36%) |
Dec 06, 2017 | 25.09 | 25.11 | 25.00 | 25.00 | 716 | -0.25(-0.98%) |
Dec 05, 2017 | 25.43 | 25.43 | 25.25 | 25.25 | 337 | +0.07(+0.28%) |
Dec 04, 2017 | 25.33 | 25.33 | 25.18 | 25.18 | 459 | +0.11(+0.42%) |
Dec 01, 2017 | 25.07 | 25.07 | 25.07 | 25.07 | 5,970 | -0.20(-0.81%) |
Nov 30, 2017 | 25.49 | 25.49 | 25.28 | 25.28 | 345 | -0.04(-0.14%) |
Nov 29, 2017 | 25.44 | 25.44 | 25.31 | 25.31 | 742 | -0.17(-0.66%) |
Nov 28, 2017 | 25.29 | 25.65 | 25.29 | 25.48 | 6,851 | +0.28(+1.09%) |
Nov 27, 2017 | 25.26 | 25.26 | 25.18 | 25.21 | 777 | -0.12(-0.49%) |
Nov 22, 2017 | 25.33 | 25.33 | 25.33 | 15 | +0.05(+0.21%) | |
Nov 21, 2017 | 25.17 | 25.28 | 25.17 | 25.28 | 7,340 | +0.37(+1.50%) |
Nov 20, 2017 | 24.97 | 24.97 | 24.84 | 24.91 | 1,191 | -0.02(-0.07%) |
Nov 17, 2017 | 24.92 | 24.92 | 24.92 | 24.92 | 2,248 | +0.08(+0.34%) |
Nov 16, 2017 | 24.84 | 24.84 | 24.84 | 24.84 | 184 | +0.20(+0.81%) |
Nov 15, 2017 | 24.64 | 24.64 | 24.64 | 24.64 | 510 | -0.22(-0.89%) |
Nov 14, 2017 | 24.87 | 24.87 | 24.86 | 24.86 | 650 | -0.20(-0.81%) |
Nov 10, 2017 | 25.07 | 25.07 | 25.07 | 181 | -0.09(-0.35%) | |
Nov 09, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 609 | -0.20(-0.77%) |
Nov 06, 2017 | 25.35 | 25.35 | 25.35 | 119 | +0.14(+0.56%) | |
Nov 03, 2017 | 25.20 | 25.21 | 25.16 | 25.21 | 2,471 | -0.10(-0.39%) |
Nov 02, 2017 | 25.27 | 25.30 | 25.27 | 25.30 | 502 | +0.00(+0.00%) |
Nov 01, 2017 | 25.31 | 25.31 | 25.30 | 25.30 | 1,243 | +0.08(+0.32%) |
Oct 31, 2017 | 25.16 | 25.22 | 25.16 | 25.22 | 646 | +0.10(+0.38%) |
Oct 30, 2017 | 25.15 | 25.17 | 25.10 | 25.13 | 48,541 | -0.04(-0.18%) |
Oct 27, 2017 | 25.19 | 25.19 | 25.17 | 25.17 | 358 | +0.09(+0.37%) |
Oct 25, 2017 | 25.08 | 25.08 | 25.08 | 5 | -0.12(-0.47%) | |
Oct 24, 2017 | 25.25 | 25.29 | 25.20 | 25.20 | 2,202 | +0.04(+0.14%) |
Oct 23, 2017 | 25.29 | 25.29 | 25.16 | 25.16 | 1,225 | -0.16(-0.63%) |
Oct 20, 2017 | 25.38 | 25.38 | 25.30 | 25.32 | 1,464 | +0.00(+0.00%) |
Oct 19, 2017 | 25.27 | 25.33 | 25.27 | 25.32 | 341 | -0.21(-0.83%) |
Oct 18, 2017 | 25.57 | 25.57 | 25.54 | 25.54 | 475 | +0.03(+0.10%) |
Oct 17, 2017 | 25.51 | 25.52 | 25.49 | 25.51 | 1,816 | -0.12(-0.48%) |
Oct 16, 2017 | 25.72 | 25.72 | 25.63 | 25.63 | 226 | +0.23(+0.91%) |
Oct 12, 2017 | 25.40 | 25.40 | 25.40 | 0 | -0.04(-0.17%) | |
Oct 11, 2017 | 25.51 | 25.51 | 25.41 | 25.45 | 2,053 | +0.12(+0.46%) |
Oct 10, 2017 | 25.44 | 25.44 | 25.33 | 25.33 | 451 | +0.11(+0.42%) |
Oct 09, 2017 | 25.14 | 25.23 | 25.14 | 25.23 | 1,009 | -0.02(-0.07%) |
Oct 06, 2017 | 25.14 | 25.24 | 25.14 | 25.24 | 764 | -0.09(-0.35%) |
Oct 05, 2017 | 25.33 | 25.33 | 25.33 | 25.33 | 932 | +0.08(+0.32%) |
Oct 04, 2017 | 25.21 | 25.27 | 25.15 | 25.25 | 5,986 | +0.12(+0.48%) |
Oct 03, 2017 | 25.07 | 25.13 | 25.07 | 25.13 | 1,835 | +0.35(+1.41%) |
Oct 02, 2017 | 24.86 | 25.05 | 24.78 | 24.78 | 120,754 | -0.08(-0.32%) |
Sep 29, 2017 | 24.83 | 24.86 | 24.75 | 24.86 | 71,994 | +0.16(+0.65%) |
Sep 28, 2017 | 24.70 | 24.70 | 24.67 | 24.70 | 1,103 | -0.02(-0.07%) |
Sep 27, 2017 | 24.75 | 24.77 | 24.70 | 24.72 | 16,392 | -0.28(-1.14%) |
Sep 26, 2017 | 25.00 | 25.00 | 25.00 | 25.00 | 165 | +0.04(+0.18%) |
Sep 25, 2017 | 25.04 | 25.04 | 24.96 | 24.96 | 460 | -0.38(-1.51%) |
Sep 22, 2017 | 25.36 | 25.37 | 25.32 | 25.34 | 39,939 | -0.17(-0.66%) |
Sep 21, 2017 | 25.61 | 25.61 | 25.51 | 25.51 | 2,806 | -0.07(-0.28%) |
Sep 20, 2017 | 25.68 | 25.76 | 25.32 | 25.58 | 236,533 | -0.13(-0.51%) |
Sep 19, 2017 | 25.65 | 25.74 | 25.65 | 25.71 | 927 | -0.07(-0.27%) |
Sep 18, 2017 | 25.78 | 25.78 | 25.78 | 25.78 | 210 | +0.11(+0.44%) |
Sep 08, 2017 | 25.67 | 25.67 | 25.67 | 0 | -0.01(-0.06%) | |
Sep 06, 2017 | 25.68 | 5 | +0.01(+0.05%) | |||
Sep 01, 2017 | 25.67 | 3 | +0.27(+1.07%) | |||
Aug 29, 2017 | 25.40 | 25.40 | 25.40 | 0 | +0.30(+1.18%) | |
Aug 23, 2017 | 25.10 | 25.10 | 25.10 | 0 | +0.41(+1.66%) | |
Aug 17, 2017 | 24.69 | 8 | -0.26(-1.05%) | |||
Aug 09, 2017 | 24.95 | 66 | -0.11(-0.45%) | |||
Aug 02, 2017 | 25.07 | 2 | +0.20(+0.81%) | |||
Aug 01, 2017 | 24.88 | 24.88 | 24.87 | 24.87 | 476 | -0.08(-0.32%) |
Jul 28, 2017 | 24.94 | 91 | -0.01(-0.03%) | |||
Jul 26, 2017 | 24.95 | 108 | +0.02(+0.07%) | |||
Jul 24, 2017 | 24.94 | 24.94 | 24.94 | 0 | -0.05(-0.19%) | |
Jul 21, 2017 | 24.96 | 24.98 | 24.96 | 24.98 | 274 | -0.04(-0.16%) |
Jul 19, 2017 | 25.02 | 2 | +0.21(+0.85%) | |||
Jul 17, 2017 | 24.81 | 57 | -0.04(-0.14%) | |||
Jul 14, 2017 | 24.90 | 24.90 | 24.85 | 24.85 | 308 | +0.28(+1.14%) |
Jul 13, 2017 | 24.57 | 24.57 | 24.57 | 24.57 | 114 | +0.54(+2.26%) |
Jul 11, 2017 | 24.03 | 1 | +0.10(+0.43%) | |||
Jul 10, 2017 | 23.94 | 23.94 | 23.92 | 23.92 | 1,140 | +0.09(+0.37%) |
Jul 06, 2017 | 23.83 | 6 | -0.06(-0.26%) | |||
Jul 05, 2017 | 23.89 | 23.89 | 23.89 | 23.89 | 264 | +0.29(+1.22%) |
Jul 03, 2017 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | +0.00(+0.00%) |
Jun 21, 2017 | 23.61 | 23.61 | 23.61 | 0 | -0.19(-0.80%) | |
Jun 19, 2017 | 23.80 | 23.80 | 23.80 | 0 | +0.26(+1.12%) | |
Jun 15, 2017 | 23.53 | 13 | -0.38(-1.60%) | |||
Jun 14, 2017 | 23.92 | 23.92 | 23.92 | 23.92 | 115 | -0.02(-0.07%) |
Jun 13, 2017 | 23.93 | 23.93 | 23.93 | 23.93 | 149 | +0.07(+0.29%) |
Jun 12, 2017 | 23.86 | 23.86 | 23.86 | 23.86 | 120 | -0.08(-0.33%) |
Jun 07, 2017 | 23.94 | 23.94 | 23.94 | 0 | -0.05(-0.22%) | |
Jun 06, 2017 | 23.99 | 23.99 | 23.99 | 23.99 | 144 | -0.05(-0.22%) |
Jun 05, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 152 | +0.04(+0.18%) |
Jun 02, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 125 | +0.05(+0.22%) |